Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optistock Vision Index (CIX: OPINX )

5,657.30 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 2203 2210 2170 2199 0 +8.45(+0.39%)
Sep 29, 2009 2205 2212 2185 2191 0 -11.66(-0.53%)
Sep 28, 2009 2183 2212 2173 2203 0 +25.35(+1.16%)
Sep 25, 2009 2169 2191 2162 2177 0 -0.34(-0.02%)
Sep 24, 2009 2196 2201 2170 2178 0 -11.83(-0.54%)
Sep 23, 2009 2203 2214 2182 2189 0 -6.08(-0.28%)
Sep 22, 2009 2200 2208 2178 2195 0 +16.82(+0.77%)
Sep 21, 2009 2164 2188 2160 2179 0 +3.01(+0.14%)
Sep 18, 2009 2178 2198 2158 2176 0 +8.45(+0.39%)
Sep 17, 2009 2165 2184 2155 2167 0 +13.65(+0.63%)
Sep 16, 2009 2162 2172 2143 2154 0 +6.57(+0.31%)
Sep 15, 2009 2150 2160 2130 2147 0 +1.04(+0.05%)
Sep 14, 2009 2143 2157 2136 2146 0 +0.97(+0.05%)
Sep 11, 2009 2155 2160 2137 2145 0 -7.22(-0.34%)
Sep 10, 2009 2145 2162 2129 2152 0 +1.43(+0.07%)
Sep 09, 2009 2140 2162 2135 2151 0 +14.22(+0.67%)
Sep 08, 2009 2132 2143 2113 2137 0 +28.05(+1.33%)
Sep 04, 2009 2108 2108 2108 0 +22.34(+1.07%)
Sep 03, 2009 2090 2095 2071 2086 0 -3.77(-0.18%)
Sep 02, 2009 2083 2100 2074 2090 0 -2.98(-0.14%)
Sep 01, 2009 2102 2125 2079 2093 0 -19.70(-0.93%)
Aug 31, 2009 2101 2117 2090 2113 0 +4.11(+0.19%)
Aug 28, 2009 2129 2130 2098 2108 0 -9.93(-0.47%)
Aug 27, 2009 2113 2128 2092 2118 0 +6.85(+0.32%)
Aug 26, 2009 2125 2130 2104 2112 0 -8.45(-0.40%)
Aug 25, 2009 2123 2137 2113 2120 0 +2.53(+0.12%)
Aug 24, 2009 2115 2126 2104 2117 0 +2.87(+0.14%)
Aug 21, 2009 2116 2130 2100 2115 0 +7.57(+0.36%)
Aug 20, 2009 2094 2117 2081 2107 0 +14.80(+0.71%)
Aug 19, 2009 2064 2100 2062 2092 0 +18.84(+0.91%)
Aug 18, 2009 2066 2079 2054 2073 0 +14.77(+0.72%)
Aug 17, 2009 2056 2075 2051 2059 0 -22.38(-1.08%)
Aug 14, 2009 2095 2102 2064 2081 0 -11.81(-0.56%)
Aug 13, 2009 2098 2104 2079 2093 0 -2.21(-0.11%)
Aug 12, 2009 2088 2111 2078 2095 0 +15.70(+0.76%)
Aug 11, 2009 2086 2095 2070 2079 0 -5.64(-0.27%)
Aug 10, 2009 2083 2092 2060 2085 0 +2.13(+0.10%)
Aug 07, 2009 2085 2098 2073 2083 0 -1.65(-0.08%)
Aug 06, 2009 2103 2106 2075 2084 0 -20.12(-0.96%)
Aug 05, 2009 2122 2125 2093 2105 0 -7.95(-0.38%)
Aug 04, 2009 2107 2122 2097 2113 0 -6.01(-0.28%)
Aug 03, 2009 2109 2124 2091 2119 0 +16.87(+0.80%)
Jul 31, 2009 2103 2130 2080 2102 0 +3.27(+0.16%)
Jul 30, 2009 2092 2121 2081 2098 0 +27.88(+1.35%)
Jul 29, 2009 2069 2088 2057 2071 0 -7.08(-0.34%)
Jul 28, 2009 2074 2093 2058 2078 0 +0.79(+0.04%)
Jul 27, 2009 2079 2090 2057 2077 0 +10.58(+0.51%)
Jul 25, 2009 2058 2068 2052 2066 0 -19.21(-0.92%)
Jul 24, 2009 2056 2089 2049 2085 0 +25.17(+1.22%)
Jul 23, 2009 2022 2071 2016 2060 0 +37.93(+1.88%)
Jul 22, 2009 2027 2044 2009 2022 0 -6.27(-0.31%)
Jul 21, 2009 2028 2042 2009 2029 0 +18.00(+0.90%)
Jul 20, 2009 2018 2026 1996 2011 0 +18.97(+0.95%)
Jul 17, 2009 1998 2004 1975 1992 0 +3.17(+0.16%)
Jul 16, 2009 1974 2003 1969 1988 0 +28.50(+1.45%)
Jul 15, 2009 1941 1963 1931 1960 0 +37.14(+1.93%)
Jul 14, 2009 1915 1936 1898 1923 0 +13.82(+0.72%)
Jul 13, 2009 1883 1915 1882 1909 0 +30.41(+1.62%)
Jul 10, 2009 1867 1894 1861 1879 0 -10.76(-0.57%)
Jul 09, 2009 1897 1904 1875 1889 0 -0.37(-0.02%)
Jul 08, 2009 1890 1909 1866 1890 0 +9.56(+0.51%)
Jul 07, 2009 1896 1903 1876 1880 0 -24.83(-1.30%)
Jul 06, 2009 1887 1909 1875 1905 0 +17.92(+0.95%)
Jul 02, 2009 1907 1911 1883 1887 0 -42.29(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.